시장 데이터를 불러오는 중
전체 종목
CBRE그룹 과거 주가
CBRE Group Inc Common Stock Class A · CBRE · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBRE Group Inc Common Stock Class A · CBRE · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩175,608 | ₩176,719 | ₩172,516 | ₩175,086 | -0.30% | 175.9만 |
| 2026.10.08 | ₩169,290 | ₩176,010 | ₩168,581 | ₩175,461 | +3.65% | 225.3만 |
| 2026.10.07 | ₩172,824 | ₩174,216 | ₩166,961 | ₩170,749 | -1.20% | 171.8만 |
| 2026.10.06 | ₩173,801 | ₩176,519 | ₩172,623 | ₩174,899 | +0.63% | 265.7만 |
| 2026.10.05 | ₩173,373 | ₩175,046 | ₩172,141 | ₩173,212 | -0.09% | 200.4만 |
| 2026.10.02 | ₩177,389 | ₩180,066 | ₩173,306 | ₩173,453 | -2.22% | 190.4만 |
| 2026.10.01 | ₩172,677 | ₩175,582 | ₩170,254 | ₩174,725 | +1.19% | 190.6만 |
| 2026.09.30 | ₩175,300 | ₩176,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,967 |
| -1.90% |
| 260.9만 |
| 2026.09.29 | ₩173,226 | ₩175,702 | ₩173,065 | ₩175,140 | +1.11% | 242만 |
|---|
| 2026.09.28 | ₩178,473 | ₩178,473 | ₩172,168 | ₩174,484 | -2.24% | 264만 |
|---|
| 2026.09.25 | ₩182,863 | ₩184,550 | ₩179,999 | ₩180,106 | -1.51% | 198만 |
|---|
| 2026.09.24 | ₩183,037 | ₩185,688 | ₩181,311 | ₩182,756 | -0.15% | 238.5만 |
|---|
| 2026.09.23 | ₩186,732 | ₩188,245 | ₩181,137 | ₩182,596 | -2.22% | 237.4만 |
|---|
| 2026.09.22 | ₩193,465 | ₩193,519 | ₩186,986 | ₩188,807 | -2.41% | 159만 |
|---|
| 2026.09.21 | ₩189,342 | ₩192,220 | ₩188,378 | ₩191,698 | +1.24% | 199.5만 |
|---|
| 2026.09.18 | ₩183,867 | ₩187,334 | ₩183,867 | ₩186,732 | +1.56% | 445.7만 |
|---|
| 2026.09.17 | ₩188,633 | ₩190,386 | ₩186,076 | ₩186,491 | -1.14% | 184.3만 |
|---|
| 2026.09.16 | ₩188,365 | ₩192,287 | ₩184,898 | ₩185,474 | -1.53% | 186.9만 |
|---|
| 2026.09.15 | ₩186,330 | ₩188,593 | ₩185,126 | ₩187,548 | +0.65% | 155.8만 |
|---|
| 2026.09.14 | ₩188,539 | ₩190,654 | ₩186,906 | ₩188,606 | +0.04% | 187.8만 |
|---|
| 2026.09.11 | ₩187,776 | ₩190,293 | ₩186,719 | ₩188,084 | +0.16% | 141.5만 |
|---|
| 2026.09.10 | ₩184,778 | ₩189,650 | ₩183,707 | ₩184,711 | -0.04% | 157만 |
|---|
| 2026.09.09 | ₩189,503 | ₩191,845 | ₩186,973 | ₩186,973 | -1.34% | 171.7만 |
|---|
| 2026.09.08 | ₩194,937 | ₩196,035 | ₩190,346 | ₩190,426 | -2.31% | 181.2만 |
|---|
| 2026.09.04 | ₩196,544 | ₩199,341 | ₩194,643 | ₩197,909 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩193,800 | ₩200,934 | ₩193,800 | ₩199,100 | +2.74% | 187.4만 |
|---|
| 2026.09.02 | ₩195,714 | ₩198,351 | ₩189,596 | ₩190,159 | -2.84% | 217.4만 |
|---|
| 2026.09.01 | ₩193,840 | ₩196,209 | ₩191,404 | ₩193,371 | -0.24% | 193.8만 |
|---|
| 2026.08.31 | ₩199,904 | ₩201,844 | ₩195,045 | ₩195,178 | -2.36% | 228.8만 |
|---|
| 2026.08.28 | ₩197,521 | ₩203,263 | ₩197,133 | ₩201,885 | +2.21% | 148.3만 |
|---|
| 2026.08.27 | ₩200,131 | ₩202,018 | ₩196,504 | ₩197,066 | -1.53% | 133.1만 |
|---|
| 2026.08.26 | ₩202,353 | ₩204,763 | ₩200,881 | ₩201,269 | -0.54% | 85만 |
|---|
| 2026.08.25 | ₩202,701 | ₩204,803 | ₩200,827 | ₩203,116 | +0.20% | 100.7만 |
|---|
| 2026.08.24 | ₩204,254 | ₩206,369 | ₩201,202 | ₩203,370 | -0.43% | 77.2만 |
|---|
| 2026.08.21 | ₩204,254 | ₩205,566 | ₩201,282 | ₩203,598 | -0.32% | 104만 |
|---|
| 2026.08.20 | ₩204,000 | ₩206,570 | ₩202,781 | ₩203,183 | -0.40% | 191.6만 |
|---|
| 2026.08.19 | ₩199,515 | ₩209,555 | ₩198,538 | ₩207,574 | +4.04% | 152.9만 |
|---|
| 2026.08.18 | ₩198,739 | ₩201,818 | ₩197,052 | ₩197,173 | -0.79% | 128.8만 |
|---|
| 2026.08.17 | ₩202,768 | ₩203,384 | ₩197,976 | ₩198,056 | -2.32% | 100.8만 |
|---|
| 2026.08.14 | ₩203,518 | ₩205,137 | ₩201,376 | ₩204,615 | +0.54% | 95.1만 |
|---|
| 2026.08.13 | ₩197,655 | ₩203,491 | ₩197,052 | ₩203,317 | +2.86% | 140만 |
|---|
| 2026.08.12 | ₩197,655 | ₩198,913 | ₩195,620 | ₩197,307 | -0.18% | 101만 |
|---|
| 2026.08.11 | ₩193,505 | ₩198,525 | ₩192,314 | ₩197,387 | +2.01% | 124만 |
|---|
| 2026.08.10 | ₩196,999 | ₩199,047 | ₩191,952 | ₩192,675 | -2.19% | 171.7만 |
|---|
| 2026.08.07 | ₩198,511 | ₩204,214 | ₩197,226 | ₩198,351 | -0.08% | 142.6만 |
|---|
| 2026.08.06 | ₩200,814 | ₩202,340 | ₩195,285 | ₩197,374 | -1.71% | 178만 |
|---|
| 2026.08.05 | ₩204,321 | ₩204,321 | ₩200,265 | ₩202,340 | -0.97% | 135만 |
|---|
| 2026.08.04 | ₩199,810 | ₩203,437 | ₩198,244 | ₩202,193 | +1.19% | 177.8만 |
|---|
| 2026.08.03 | ₩193,519 | ₩198,913 | ₩193,519 | ₩198,685 | +2.67% | 149.7만 |
|---|
| 2026.07.31 | ₩198,431 | ₩201,443 | ₩193,920 | ₩196,517 | -0.96% | 183.1만 |
|---|
| 2026.07.30 | ₩196,771 | ₩201,322 | ₩193,532 | ₩200,064 | +1.67% | 287.7만 |
|---|
| 2026.07.29 | ₩195,607 | ₩204,910 | ₩192,167 | ₩197,815 | +1.13% | 366.4만 |
|---|
| 2026.07.28 | ₩195,178 | ₩199,448 | ₩194,148 | ₩196,838 | +0.85% | 252만 |
|---|
| 2026.07.27 | ₩188,659 | ₩193,478 | ₩188,526 | ₩192,595 | +2.09% | 211.3만 |
|---|
| 2026.07.24 | ₩183,104 | ₩188,218 | ₩182,408 | ₩186,678 | +1.95% | 148.8만 |
|---|
| 2026.07.23 | ₩180,842 | ₩182,810 | ₩179,597 | ₩181,445 | +0.33% | 163.8만 |
|---|
| 2026.07.22 | ₩186,598 | ₩187,334 | ₩181,578 | ₩183,506 | -1.66% | 136.8만 |
|---|
| 2026.07.21 | ₩184,363 | ₩188,178 | ₩184,282 | ₩185,085 | +0.39% | 143.7만 |
|---|
| 2026.07.20 | ₩188,084 | ₩188,084 | ₩184,644 | ₩185,554 | -1.35% | 136.7만 |
|---|
| 2026.07.17 | ₩191,002 | ₩193,933 | ₩187,722 | ₩188,686 | -1.21% | 149.5만 |
|---|
| 2026.07.16 | ₩190,078 | ₩192,367 | ₩189,021 | ₩192,341 | +1.19% | 135.5만 |
|---|
| 2026.07.15 | ₩178,486 | ₩191,738 | ₩178,486 | ₩189,289 | +6.05% | 190.9만 |
|---|
| 2026.07.14 | ₩182,167 | ₩185,126 | ₩178,125 | ₩178,205 | -2.18% | 161.5만 |
|---|
| 2026.07.13 | ₩188,164 | ₩189,610 | ₩184,322 | ₩184,764 | -1.81% | 117.7만 |
|---|
| 2026.07.10 | ₩191,390 | ₩192,341 | ₩186,424 | ₩186,772 | -2.41% | 91.5만 |
|---|
| 2026.07.09 | ₩186,692 | ₩190,239 | ₩185,139 | ₩188,820 | +1.14% | 120.1만 |
|---|
| 2026.07.08 | ₩190,841 | ₩190,841 | ₩185,715 | ₩187,321 | -1.84% | 179.7만 |
|---|
| 2026.07.07 | ₩190,694 | ₩194,737 | ₩189,811 | ₩192,394 | +0.89% | 288.9만 |
|---|
| 2026.07.06 | ₩189,878 | ₩190,841 | ₩187,334 | ₩188,137 | -0.92% | 143.6만 |
|---|
| 2026.07.02 | ₩187,080 | ₩189,596 | ₩186,263 | ₩189,516 | +1.30% | 162.9만 |
|---|
| 2026.07.01 | ₩180,735 | ₩186,866 | ₩180,682 | ₩185,126 | +2.43% | 143.3만 |
|---|
| 2026.06.30 | ₩180,615 | ₩182,100 | ₩179,048 | ₩180,293 | -0.18% | 208.2만 |
|---|
| 2026.06.29 | ₩182,609 | ₩184,376 | ₩180,400 | ₩182,167 | -0.24% | 167.2만 |
|---|
| 2026.06.26 | ₩180,427 | ₩184,162 | ₩179,972 | ₩183,921 | +1.94% | 329.8만 |
|---|
| 2026.06.25 | ₩180,347 | ₩183,720 | ₩179,437 | ₩180,146 | -0.11% | 232.1만 |
|---|
| 2026.06.24 | ₩179,169 | ₩181,900 | ₩177,723 | ₩179,289 | +0.07% | 215.7만 |
|---|
| 2026.06.23 | ₩174,765 | ₩178,915 | ₩174,163 | ₩178,312 | +2.03% | 211.2만 |
|---|
| 2026.06.22 | ₩174,176 | ₩175,742 | ₩172,074 | ₩173,948 | -0.13% | 226.4만 |
|---|
| 2026.06.18 | ₩179,905 | ₩179,905 | ₩173,855 | ₩176,090 | -2.12% | 419.9만 |
|---|
| 2026.06.17 | ₩181,257 | ₩184,871 | ₩174,912 | ₩175,073 | -3.41% | 235.2만 |
|---|
| 2026.06.16 | ₩181,324 | ₩183,372 | ₩180,093 | ₩181,337 | +0.01% | 167.4만 |
|---|
| 2026.06.15 | ₩180,039 | ₩183,613 | ₩177,817 | ₩179,584 | -0.25% | 169.6만 |
|---|
| 2026.06.12 | ₩177,308 | ₩180,173 | ₩176,626 | ₩178,580 | +0.72% | 113.5만 |
|---|
| 2026.06.11 | ₩179,383 | ₩180,119 | ₩175,046 | ₩176,572 | -1.57% | 179.9만 |
|---|
| 2026.06.10 | ₩182,261 | ₩182,997 | ₩178,553 | ₩179,450 | -1.54% | 157.7만 |
|---|
| 2026.06.09 | ₩177,134 | ₩184,041 | ₩177,134 | ₩182,181 | +2.85% | 222.3만 |
|---|
| 2026.06.08 | ₩175,300 | ₩179,504 | ₩174,685 | ₩176,304 | +0.57% | 215.3만 |
|---|
| 2026.06.05 | ₩174,765 | ₩176,599 | ₩173,681 | ₩175,260 | +0.28% | 248.2만 |
|---|
| 2026.06.04 | ₩171,566 | ₩175,474 | ₩171,004 | ₩175,287 | +2.17% | 238.8만 |
|---|
| 2026.06.03 | ₩168,608 | ₩169,812 | ₩167,309 | ₩168,701 | +0.06% | 183만 |
|---|
| 2026.06.02 | ₩165,756 | ₩173,132 | ₩164,230 | ₩171,151 | +3.25% | 292.2만 |
|---|
| 2026.06.01 | ₩166,600 | ₩167,282 | ₩162,892 | ₩166,841 | +0.14% | 384.5만 |
|---|
| 2026.05.29 | ₩168,059 | ₩169,893 | ₩165,997 | ₩167,376 | -0.41% | 631.9만 |
|---|
| 2026.05.28 | ₩172,115 | ₩172,556 | ₩168,139 | ₩169,223 | -1.68% | 490.7만 |
|---|
| 2026.05.27 | ₩174,738 | ₩176,719 | ₩170,388 | ₩174,216 | -0.30% | 324.5만 |
|---|
| 2026.05.26 | ₩176,572 | ₩176,612 | ₩171,432 | ₩173,694 | -1.63% | 339.1만 |
|---|
| 2026.05.22 | ₩174,671 | ₩177,014 | ₩173,922 | ₩175,448 | +0.44% | 178.4만 |
|---|
| 2026.05.21 | ₩173,600 | ₩175,461 | ₩171,164 | ₩175,408 | +1.04% | 251.8만 |
|---|
| 2026.05.20 | ₩172,182 | ₩176,666 | ₩169,893 | ₩175,515 | +1.94% | 210만 |
|---|
| 2026.05.19 | ₩174,698 | ₩177,750 | ₩171,392 | ₩171,539 | -1.81% | 294.1만 |
|---|
| 2026.05.18 | ₩173,694 | ₩178,152 | ₩170,830 | ₩174,604 | +0.52% | 271.8만 |
|---|
| 2026.05.15 | ₩175,006 | ₩176,813 | ₩169,103 | ₩173,948 | -0.60% | 504.6만 |
|---|
| 2026.05.14 | ₩188,606 | ₩190,654 | ₩175,635 | ₩177,295 | -6.00% | 367.5만 |
|---|
| 2026.05.13 | ₩191,149 | ₩192,046 | ₩186,585 | ₩188,271 | -1.51% | 158만 |
|---|
| 2026.05.12 | ₩195,620 | ₩196,651 | ₩190,748 | ₩192,836 | -1.42% | 136.8만 |
|---|
| 2026.05.11 | ₩195,647 | ₩197,641 | ₩193,960 | ₩195,580 | -0.03% | 156.9만 |
|---|
| 2026.05.08 | ₩198,324 | ₩199,408 | ₩195,727 | ₩195,874 | -1.24% | 186.9만 |
|---|
| 2026.05.07 | ₩194,978 | ₩198,886 | ₩193,371 | ₩196,370 | +0.71% | 182.8만 |
|---|
| 2026.05.06 | ₩193,264 | ₩197,066 | ₩192,675 | ₩194,308 | +0.54% | 175.4만 |
|---|
| 2026.05.05 | ₩187,870 | ₩191,002 | ₩185,527 | ₩190,841 | +1.58% | 120.2만 |
|---|
| 2026.05.04 | ₩188,646 | ₩192,702 | ₩186,022 | ₩187,468 | -0.62% | 134.9만 |
|---|
| 2026.05.01 | ₩192,702 | ₩193,251 | ₩189,248 | ₩189,824 | -1.49% | 135.2만 |
|---|
| 2026.04.30 | ₩190,172 | ₩191,939 | ₩188,807 | ₩191,056 | +0.46% | 256.6만 |
|---|
| 2026.04.29 | ₩195,834 | ₩196,356 | ₩189,422 | ₩190,761 | -2.59% | 244.7만 |
|---|
| 2026.04.28 | ₩196,985 | ₩197,882 | ₩193,157 | ₩196,678 | -0.16% | 132.3만 |
|---|
| 2026.04.27 | ₩196,115 | ₩198,913 | ₩194,335 | ₩195,727 | -0.20% | 161.8만 |
|---|
| 2026.04.24 | ₩200,760 | ₩201,162 | ₩196,584 | ₩198,498 | -1.13% | 177.8만 |
|---|
| 2026.04.23 | ₩210,157 | ₩210,960 | ₩192,220 | ₩199,863 | -4.90% | 444.6만 |
|---|
| 2026.04.22 | ₩202,380 | ₩206,409 | ₩200,546 | ₩205,499 | +1.54% | 296.2만 |
|---|
| 2026.04.21 | ₩204,174 | ₩206,141 | ₩199,489 | ₩200,586 | -1.76% | 231만 |
|---|
| 2026.04.20 | ₩203,678 | ₩204,883 | ₩202,152 | ₩204,267 | +0.29% | 129.7만 |
|---|
| 2026.04.17 | ₩199,556 | ₩204,441 | ₩199,556 | ₩202,808 | +1.63% | 165.8만 |
|---|
| 2026.04.16 | ₩198,819 | ₩201,443 | ₩197,454 | ₩197,842 | -0.49% | 145.5만 |
|---|
| 2026.04.15 | ₩196,932 | ₩199,234 | ₩195,125 | ₩197,414 | +0.24% | 174.5만 |
|---|
| 2026.04.14 | ₩194,897 | ₩199,837 | ₩194,348 | ₩196,865 | +1.01% | 163.2만 |
|---|
| 2026.04.13 | ₩188,191 | ₩195,968 | ₩187,709 | ₩195,352 | +3.81% | 180.4만 |
|---|
| 2026.04.10 | ₩190,346 | ₩190,707 | ₩186,839 | ₩189,034 | -0.69% | 168.4만 |
|---|
| 2026.04.09 | ₩189,369 | ₩192,019 | ₩186,652 | ₩190,694 | +0.70% | 123.5만 |
|---|
| 2026.04.08 | ₩192,153 | ₩195,553 | ₩190,654 | ₩190,734 | -0.74% | 247.4만 |
|---|
| 2026.04.07 | ₩181,177 | ₩185,460 | ₩180,267 | ₩184,751 | +1.97% | 147.4만 |
|---|
| 2026.04.06 | ₩182,261 | ₩183,345 | ₩181,163 | ₩182,301 | +0.02% | 78.7만 |
|---|
| 2026.04.02 | ₩177,536 | ₩185,246 | ₩176,960 | ₩182,850 | +2.99% | 162.8만 |
|---|
| 2026.04.01 | ₩180,159 | ₩182,154 | ₩178,125 | ₩180,026 | -0.07% | 177.8만 |
|---|
| 2026.03.31 | ₩181,993 | ₩184,015 | ₩176,826 | ₩181,324 | -0.37% | 305.2만 |
|---|
| 2026.03.30 | ₩179,008 | ₩181,083 | ₩177,228 | ₩178,219 | -0.44% | 196.9만 |
|---|
| 2026.03.27 | ₩178,861 | ₩179,343 | ₩175,608 | ₩176,385 | -1.38% | 166.2만 |
|---|
| 2026.03.26 | ₩179,450 | ₩182,850 | ₩177,817 | ₩180,454 | +0.56% | 181.5만 |
|---|
| 2026.03.25 | ₩179,731 | ₩181,565 | ₩176,184 | ₩180,374 | +0.36% | 176.1만 |
|---|
| 2026.03.24 | ₩178,085 | ₩180,842 | ₩176,291 | ₩177,924 | -0.09% | 209.4만 |
|---|
| 2026.03.23 | ₩182,141 | ₩184,724 | ₩180,574 | ₩181,712 | -0.24% | 220.9만 |
|---|
| 2026.03.20 | ₩178,071 | ₩179,102 | ₩174,952 | ₩176,679 | -0.78% | 352.5만 |
|---|
| 2026.03.19 | ₩177,174 | ₩180,066 | ₩174,149 | ₩178,312 | +0.64% | 221.3만 |
|---|
| 2026.03.18 | ₩179,718 | ₩181,163 | ₩178,366 | ₩179,249 | -0.26% | 266.8만 |
|---|
| 2026.03.17 | ₩183,720 | ₩185,701 | ₩182,127 | ₩182,422 | -0.71% | 156.5만 |
|---|
| 2026.03.16 | ₩181,779 | ₩183,693 | ₩180,240 | ₩180,802 | -0.54% | 157만 |
|---|
| 2026.03.13 | ₩179,022 | ₩181,699 | ₩178,419 | ₩179,102 | +0.04% | 201.1만 |
|---|
| 2026.03.12 | ₩174,096 | ₩178,433 | ₩173,279 | ₩176,478 | +1.37% | 355.7만 |
|---|
| 2026.03.11 | ₩178,714 | ₩179,289 | ₩172,690 | ₩177,348 | -0.76% | 288만 |
|---|
| 2026.03.10 | ₩183,104 | ₩183,385 | ₩178,152 | ₩180,159 | -1.61% | 191.7만 |
|---|
| 2026.03.09 | ₩179,222 | ₩184,108 | ₩175,354 | ₩183,305 | +2.28% | 257.9만 |
|---|
| 2026.03.06 | ₩183,693 | ₩185,393 | ₩178,741 | ₩183,158 | -0.29% | 216.8만 |
|---|
| 2026.03.05 | ₩187,374 | ₩190,815 | ₩185,862 | ₩188,994 | +0.86% | 215.3만 |
|---|
| 2026.03.04 | ₩191,618 | ₩192,488 | ₩189,730 | ₩189,730 | -0.98% | 217.9만 |
|---|
| 2026.03.03 | ₩187,696 | ₩194,000 | ₩187,241 | ₩190,922 | +1.72% | 229.5만 |
|---|
| 2026.03.02 | ₩192,662 | ₩195,674 | ₩189,623 | ₩194,054 | +0.72% | 232만 |
|---|
| 2026.02.27 | ₩198,056 | ₩198,458 | ₩192,769 | ₩197,655 | -0.20% | 337.1만 |
|---|
| 2026.02.26 | ₩198,926 | ₩201,992 | ₩198,217 | ₩200,787 | +0.94% | 177.3만 |
|---|
| 2026.02.25 | ₩196,691 | ₩198,110 | ₩193,063 | ₩197,093 | +0.20% | 249.4만 |
|---|
| 2026.02.24 | ₩193,893 | ₩198,726 | ₩192,354 | ₩195,660 | +0.91% | 239.4만 |
|---|
| 2026.02.23 | ₩196,263 | ₩200,867 | ₩191,859 | ₩192,996 | -1.66% | 365.6만 |
|---|
| 2026.02.20 | ₩199,448 | ₩201,081 | ₩195,767 | ₩196,785 | -1.34% | 211.4만 |
|---|
| 2026.02.19 | ₩201,322 | ₩203,009 | ₩197,708 | ₩199,703 | -0.80% | 258.5만 |
|---|
| 2026.02.18 | ₩191,537 | ₩204,977 | ₩189,650 | ₩203,478 | +6.23% | 495만 |
|---|
| 2026.02.17 | ₩188,740 | ₩191,644 | ₩185,233 | ₩189,061 | +0.17% | 357.8만 |
|---|
| 2026.02.13 | ₩186,919 | ₩194,027 | ₩177,000 | ₩190,493 | +1.91% | 710.9만 |
|---|
| 2026.02.12 | ₩203,384 | ₩204,803 | ₩168,367 | ₩182,422 | -10.31% | 1245.8만 |
|---|
| 2026.02.11 | ₩228,924 | ₩230,570 | ₩193,157 | ₩200,104 | -12.59% | 727.4만 |
|---|
| 2026.02.10 | ₩229,834 | ₩233,274 | ₩227,425 | ₩228,000 | -0.80% | 191.7만 |
|---|
| 2026.02.09 | ₩226,166 | ₩229,620 | ₩224,466 | ₩228,870 | +1.20% | 100.6만 |
|---|
| 2026.02.06 | ₩224,239 | ₩228,161 | ₩223,061 | ₩227,117 | +1.28% | 126.2만 |
|---|
| 2026.02.05 | ₩221,000 | ₩225,216 | ₩220,170 | ₩222,445 | +0.65% | 124.8만 |
|---|
| 2026.02.04 | ₩218,657 | ₩222,579 | ₩216,033 | ₩222,057 | +1.55% | 185.7만 |
|---|
| 2026.02.03 | ₩227,277 | ₩228,389 | ₩218,215 | ₩218,657 | -3.79% | 184.8만 |
|---|
| 2026.02.02 | ₩227,692 | ₩231,614 | ₩226,622 | ₩226,702 | -0.44% | 126.8만 |
|---|
| 2026.01.30 | ₩227,987 | ₩229,138 | ₩224,641 | ₩228,000 | +0.01% | 142.4만 |
|---|
| 2026.01.29 | ₩227,853 | ₩229,794 | ₩226,287 | ₩229,714 | +0.82% | 134.9만 |
|---|
| 2026.01.28 | ₩226,702 | ₩230,196 | ₩225,711 | ₩226,889 | +0.08% | 86.9만 |
|---|
| 2026.01.27 | ₩227,974 | ₩230,477 | ₩226,635 | ₩226,742 | -0.54% | 109.3만 |
|---|
| 2026.01.26 | ₩227,331 | ₩229,379 | ₩226,381 | ₩227,974 | +0.28% | 141.4만 |
|---|
| 2026.01.23 | ₩225,952 | ₩227,813 | ₩223,007 | ₩226,528 | +0.25% | 106.7만 |
|---|
| 2026.01.22 | ₩229,245 | ₩230,370 | ₩227,518 | ₩227,786 | -0.64% | 120만 |
|---|
| 2026.01.21 | ₩223,944 | ₩229,299 | ₩223,489 | ₩227,947 | +1.79% | 151.1만 |
|---|
| 2026.01.20 | ₩224,667 | ₩228,522 | ₩220,665 | ₩221,348 | -1.48% | 121.9만 |
|---|
| 2026.01.16 | ₩227,920 | ₩231,641 | ₩227,706 | ₩229,687 | +0.78% | 145.1만 |
|---|
| 2026.01.15 | ₩221,896 | ₩229,218 | ₩221,508 | ₩228,670 | +3.05% | 128.7만 |
|---|
| 2026.01.14 | ₩219,219 | ₩221,548 | ₩215,672 | ₩220,732 | +0.69% | 152.3만 |
|---|
| 2026.01.13 | ₩222,579 | ₩223,141 | ₩218,403 | ₩220,478 | -0.94% | 115.8만 |
|---|
| 2026.01.12 | ₩220,799 | ₩223,570 | ₩219,848 | ₩223,168 | +1.07% | 150.7만 |
|---|
| 2026.01.09 | ₩223,529 | ₩225,310 | ₩221,348 | ₩221,481 | -0.92% | 117.4만 |
|---|
| 2026.01.08 | ₩221,495 | ₩226,340 | ₩221,495 | ₩222,151 | +0.30% | 112.9만 |
|---|
| 2026.01.07 | ₩224,855 | ₩226,059 | ₩222,646 | ₩222,646 | -0.98% | 155만 |
|---|
| 2026.01.06 | ₩220,317 | ₩223,610 | ₩216,395 | ₩223,436 | +1.42% | 136.9만 |
|---|
| 2026.01.05 | ₩213,651 | ₩220,384 | ₩213,142 | ₩220,063 | +3.00% | 128.3만 |
|---|
| 2026.01.02 | ₩214,588 | ₩215,886 | ₩213,504 | ₩214,427 | -0.07% | 82.1만 |
|---|
| 2025.12.31 | ₩218,510 | ₩218,644 | ₩215,083 | ₩215,230 | -1.50% | 108.3만 |
|---|
| 2025.12.30 | ₩219,099 | ₩220,531 | ₩218,242 | ₩218,603 | -0.23% | 67.6만 |
|---|
| 2025.12.29 | ₩220,571 | ₩221,214 | ₩219,139 | ₩219,755 | -0.37% | 79.4만 |
|---|
| 2025.12.26 | ₩220,732 | ₩221,334 | ₩219,862 | ₩220,478 | -0.12% | 42.6만 |
|---|
| 2025.12.24 | ₩219,969 | ₩221,816 | ₩219,755 | ₩220,785 | +0.37% | 47.9만 |
|---|
| 2025.12.23 | ₩219,768 | ₩219,808 | ₩217,318 | ₩219,326 | -0.20% | 85.8만 |
|---|
| 2025.12.22 | ₩216,341 | ₩219,862 | ₩216,007 | ₩219,607 | +1.51% | 111.4만 |
|---|
| 2025.12.19 | ₩214,293 | ₩216,395 | ₩212,928 | ₩216,355 | +0.96% | 443.3만 |
|---|
| 2025.12.18 | ₩215,712 | ₩217,800 | ₩213,811 | ₩214,922 | -0.37% | 102.8만 |
|---|
| 2025.12.17 | ₩214,775 | ₩217,011 | ₩213,169 | ₩214,186 | -0.27% | 225.6만 |
|---|
| 2025.12.16 | ₩213,624 | ₩217,626 | ₩212,714 | ₩215,110 | +0.70% | 189.3만 |
|---|
| 2025.12.15 | ₩216,315 | ₩216,555 | ₩211,763 | ₩212,660 | -1.69% | 130.2만 |
|---|
| 2025.12.12 | ₩216,422 | ₩217,131 | ₩211,804 | ₩213,611 | -1.30% | 157.7만 |
|---|
| 2025.12.11 | ₩211,188 | ₩216,181 | ₩208,283 | ₩214,789 | +1.71% | 184.3만 |
|---|
| 2025.12.10 | ₩209,755 | ₩211,549 | ₩208,363 | ₩209,689 | -0.03% | 200만 |
|---|
| 2025.12.09 | ₩208,497 | ₩212,607 | ₩208,055 | ₩208,845 | +0.17% | 150.7만 |
|---|
| 2025.12.08 | ₩214,387 | ₩214,387 | ₩207,694 | ₩208,002 | -2.98% | 162.1만 |
|---|
| 2025.12.05 | ₩215,900 | ₩217,171 | ₩214,655 | ₩215,324 | -0.27% | 82.2만 |
|---|
| 2025.12.04 | ₩217,252 | ₩218,162 | ₩214,989 | ₩216,141 | -0.51% | 116.6만 |
|---|
| 2025.12.03 | ₩214,253 | ₩218,001 | ₩213,115 | ₩217,225 | +1.39% | 120.3만 |
|---|
| 2025.12.02 | ₩216,181 | ₩216,529 | ₩211,469 | ₩213,276 | -1.34% | 110.7만 |
|---|
| 2025.12.01 | ₩214,454 | ₩216,100 | ₩212,995 | ₩213,289 | -0.54% | 109.3만 |
|---|
| 2025.11.28 | ₩217,078 | ₩218,175 | ₩214,347 | ₩216,622 | -0.21% | 62.2만 |
|---|
| 2025.11.26 | ₩216,167 | ₩219,433 | ₩216,141 | ₩217,131 | +0.45% | 111.6만 |
|---|
| 2025.11.25 | ₩213,008 | ₩217,787 | ₩212,419 | ₩217,131 | +1.94% | 104.4만 |
|---|
| 2025.11.24 | ₩209,448 | ₩212,205 | ₩208,390 | ₩211,563 | +1.01% | 210.6만 |
|---|
| 2025.11.21 | ₩205,151 | ₩210,492 | ₩203,384 | ₩209,876 | +2.30% | 205.5만 |
|---|
| 2025.11.20 | ₩205,004 | ₩209,501 | ₩202,781 | ₩202,902 | -1.03% | 213.4만 |
|---|
| 2025.11.19 | ₩202,059 | ₩205,017 | ₩201,550 | ₩203,183 | +0.56% | 133.1만 |
|---|
| 2025.11.18 | ₩200,211 | ₩202,781 | ₩199,127 | ₩200,894 | +0.34% | 135.8만 |
|---|
| 2025.11.17 | ₩205,298 | ₩206,141 | ₩199,730 | ₩199,997 | -2.58% | 119.9만 |
|---|
| 2025.11.14 | ₩204,669 | ₩206,516 | ₩203,344 | ₩205,686 | +0.50% | 106.7만 |
|---|
| 2025.11.13 | ₩206,181 | ₩209,488 | ₩204,281 | ₩205,030 | -0.56% | 110.7만 |
|---|
| 2025.11.12 | ₩206,141 | ₩210,090 | ₩206,141 | ₩208,015 | +0.91% | 116.4만 |
|---|
| 2025.11.11 | ₩204,214 | ₩208,631 | ₩203,196 | ₩207,346 | +1.53% | 133.5만 |
|---|
| 2025.11.10 | ₩204,013 | ₩205,499 | ₩199,984 | ₩203,237 | -0.38% | 133.1만 |
|---|
| 2025.11.07 | ₩201,430 | ₩204,830 | ₩199,823 | ₩204,334 | +1.44% | 167.7만 |
|---|
| 2025.11.06 | ₩201,778 | ₩203,478 | ₩200,747 | ₩200,774 | -0.50% | 109.2만 |
|---|
| 2025.11.05 | ₩201,403 | ₩202,407 | ₩196,343 | ₩200,881 | -0.26% | 182.8만 |
|---|
| 2025.11.04 | ₩201,349 | ₩204,388 | ₩200,131 | ₩202,715 | +0.68% | 165.8만 |
|---|
| 2025.11.03 | ₩202,246 | ₩203,250 | ₩197,909 | ₩201,604 | -0.32% | 164.2만 |
|---|
| 2025.10.31 | ₩203,826 | ₩205,097 | ₩201,510 | ₩204,040 | +0.11% | 147.4만 |
|---|
| 2025.10.30 | ₩203,464 | ₩208,015 | ₩201,456 | ₩204,655 | +0.59% | 140.9만 |
|---|
| 2025.10.29 | ₩211,455 | ₩212,821 | ₩204,067 | ₩204,415 | -3.33% | 218.3만 |
|---|
| 2025.10.28 | ₩215,846 | ₩216,288 | ₩213,075 | ₩213,423 | -1.12% | 124만 |
|---|
| 2025.10.27 | ₩218,791 | ₩219,621 | ₩215,498 | ₩215,685 | -1.42% | 189.3만 |
|---|
| 2025.10.24 | ₩220,357 | ₩221,722 | ₩216,047 | ₩218,135 | -1.01% | 178.6만 |
|---|
| 2025.10.23 | ₩219,233 | ₩228,897 | ₩216,542 | ₩219,795 | +0.26% | 401.9만 |
|---|
| 2025.10.22 | ₩216,114 | ₩220,330 | ₩215,190 | ₩219,219 | +1.44% | 326.5만 |
|---|
| 2025.10.21 | ₩213,771 | ₩217,171 | ₩213,048 | ₩215,351 | +0.74% | 129만 |
|---|
| 2025.10.20 | ₩211,014 | ₩214,427 | ₩210,063 | ₩214,012 | +1.42% | 108.9만 |
|---|
| 2025.10.17 | ₩206,904 | ₩210,585 | ₩206,904 | ₩210,318 | +1.65% | 115.5만 |
|---|
| 2025.10.16 | ₩210,813 | ₩211,215 | ₩206,904 | ₩208,042 | -1.31% | 103.1만 |
|---|
| 2025.10.15 | ₩207,948 | ₩210,960 | ₩207,922 | ₩209,916 | +0.95% | 150.8만 |
|---|
| 2025.10.14 | ₩203,304 | ₩207,279 | ₩202,808 | ₩206,623 | +1.63% | 122.5만 |
|---|
| 2025.10.13 | ₩203,330 | ₩205,713 | ₩202,474 | ₩204,709 | +0.68% | 106.9만 |
|---|
| 2025.10.10 | ₩205,392 | ₩206,128 | ₩200,948 | ₩201,296 | -1.99% | 117.9만 |
|---|